HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09141 | $0.1145 | $0.07684 | $0.07985 | $101,930 | $399,248 |
| 2018-05-02 | $0.07973 | $0.08199 | $0.05751 | $0.06369 | $54,264.40 | $318,467 |
| 2018-05-03 | $0.06370 | $0.06489 | $0.04320 | $0.04701 | $33,506.20 | $235,072 |
| 2018-05-04 | $0.04698 | $0.1007 | $0.04251 | $0.08304 | $205,720 | $415,199 |
| 2018-05-05 | $0.08668 | $0.1035 | $0.07721 | $0.08857 | $115,067 | $442,827 |
| 2018-05-06 | $0.08862 | $0.08966 | $0.07745 | $0.07745 | $33,225.10 | $387,259 |
| 2018-05-07 | $0.07638 | $0.08568 | $0.06744 | $0.07822 | $40,930.00 | $391,087 |
| 2018-05-08 | $0.07839 | $0.08081 | $0.07259 | $0.07485 | $15,662.80 | $374,260 |
| 2018-05-09 | $0.07474 | $0.08477 | $0.07176 | $0.07926 | $22,359.10 | $396,279 |
| 2018-05-10 | $0.07923 | $0.07934 | $0.06851 | $0.07439 | $23,150.30 | $371,974 |
| 2018-05-11 | $0.07448 | $0.07460 | $0.04573 | $0.06886 | $35,915.60 | $344,301 |
| 2018-05-12 | $0.06866 | $0.07687 | $0.06105 | $0.06452 | $16,269.70 | $322,607 |
| 2018-05-13 | $0.06450 | $0.06492 | $0.05055 | $0.05645 | $37,096.60 | $282,251 |
| 2018-05-14 | $0.05570 | $0.05748 | $0.05148 | $0.05341 | $12,023.70 | $267,061 |
| 2018-05-15 | $0.05347 | $0.05512 | $0.04461 | $0.04725 | $18,325.90 | $236,273 |
| 2018-05-16 | $0.04723 | $0.05079 | $0.04231 | $0.04720 | $14,645.90 | $235,978 |
| 2018-05-17 | $0.04722 | $0.04968 | $0.04426 | $0.04559 | $7,829.78 | $227,950 |
| 2018-05-18 | $0.04563 | $0.04815 | $0.04180 | $0.04345 | $6,887.07 | $217,272 |
| 2018-05-19 | $0.04345 | $0.04833 | $0.04150 | $0.04261 | $9,954.99 | $213,072 |
| 2018-05-20 | $0.04265 | $0.04655 | $0.04066 | $0.04294 | $2,497.70 | $214,700 |
| 2018-05-21 | $0.04299 | $0.04341 | $0.03854 | $0.03880 | $6,635.01 | $194,024 |
| 2018-05-22 | $0.03879 | $0.03991 | $0.03426 | $0.03426 | $4,939.67 | $171,283 |
| 2018-05-23 | $0.03422 | $0.03606 | $0.03037 | $0.03061 | $6,715.99 | $153,070 |
| 2018-05-24 | $0.03054 | $0.03149 | $0.02784 | $0.02948 | $4,156.72 | $147,389 |
| 2018-05-25 | $0.02953 | $0.03057 | $0.02738 | $0.02862 | $4,498.15 | $143,078 |
| 2018-05-26 | $0.02858 | $0.03006 | $0.02685 | $0.02798 | $4,100.82 | $139,907 |
| 2018-05-27 | $0.02799 | $0.02858 | $0.02467 | $0.02470 | $1,629.80 | $123,502 |
| 2018-05-28 | $0.02471 | $0.02599 | $0.01301 | $0.01317 | $4,241.46 | $65,874.50 |
| 2018-05-29 | $0.01317 | $0.01757 | $0.01300 | $0.01744 | $2,109.70 | $87,224.00 |
| 2018-05-30 | $0.01746 | $0.01751 | $0.01513 | $0.01557 | $2,693.22 | $77,840.50 |
| 2018-05-31 | $0.01557 | $0.02265 | $0.01461 | $0.01886 | $2,077.69 | $94,282.50 |